Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MTVETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.00000033 | 0.00000002 | 6.45% | 0.00000031 | 0.00000034 | 0.00000031 | 384,107.00 |
| Jun 03 2024 | 0.00000031 | 0.00 | 0.00% | 0.00000031 | 0.00000033 | 0.00000031 | 179,960.00 |
| Jun 02 2024 | 0.00000031 | -0.00000001 | -3.13% | 0.00000032 | 0.00000033 | 0.00000031 | 121,448.00 |
| Jun 01 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000033 | 0.00000033 | 0.00000031 | 91,382.00 |
| May 31 2024 | 0.00000033 | 0.00000001 | 3.13% | 0.00000032 | 0.00000033 | 0.00000032 | 443,879.00 |
| May 30 2024 | 0.00000032 | 0.00 | 0.00% | 0.00000033 | 0.00000033 | 0.00000031 | 210,981.00 |
| May 29 2024 | 0.00000032 | 0.00000001 | 3.23% | 0.00000031 | 0.00000033 | 0.00000031 | 510,428.00 |
| May 28 2024 | 0.00000031 | -0.00000002 | -6.06% | 0.00000033 | 0.00000034 | 0.00000031 | 568,771.00 |
| May 27 2024 | 0.00000033 | -0.00000001 | -2.94% | 0.00000034 | 0.00000034 | 0.00000032 | 408,842.00 |
| May 26 2024 | 0.00000034 | -0.00000001 | -2.86% | 0.00000035 | 0.00000035 | 0.00000033 | 888,202.00 |
| May 25 2024 | 0.00000035 | -0.00000001 | -2.78% | 0.00000037 | 0.00000038 | 0.00000035 | 1,042,560.00 |
| May 24 2024 | 0.00000036 | 0.00000004 | 12.50% | 0.00000032 | 0.00000041 | 0.00000031 | 2,972,385.00 |
| May 23 2024 | 0.00000032 | 0.00 | 0.00% | 0.00000032 | 0.00000033 | 0.00000028 | 1,724,168.00 |
| May 22 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000033 | 0.00000033 | 0.00000031 | 327,244.00 |
| May 21 2024 | 0.00000033 | -0.00000004 | -10.81% | 0.00000036 | 0.00000036 | 0.00000033 | 919,584.00 |
| May 20 2024 | 0.00000037 | -0.00000003 | -7.50% | 0.00000040 | 0.00000042 | 0.00000036 | 896,546.00 |
| May 19 2024 | 0.00000040 | 0.00000001 | 2.56% | 0.00000039 | 0.00000040 | 0.00000039 | 99,652.00 |
| May 18 2024 | 0.00000039 | 0.00 | 0.00% | 0.00000039 | 0.00000042 | 0.00000039 | 132,011.00 |
| May 17 2024 | 0.00000039 | -0.00000003 | -7.14% | 0.00000042 | 0.00000042 | 0.00000039 | 418,655.00 |
| May 16 2024 | 0.00000042 | 0.00000002 | 5.00% | 0.00000040 | 0.00000042 | 0.00000040 | 136,008.00 |
| May 15 2024 | 0.00000040 | 0.00000001 | 2.56% | 0.00000039 | 0.00000040 | 0.00000038 | 294,405.00 |
| May 14 2024 | 0.00000039 | -0.00000002 | -4.88% | 0.00000041 | 0.00000042 | 0.00000038 | 579,140.00 |
| May 13 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000069 | 0.00000092 | 0.00000039 | 238,206.00 |
| May 12 2024 | 0.00000040 | 0.00 | 0.00% | 0.00000040 | 0.00000041 | 0.00000039 | 208,295.00 |
| May 11 2024 | 0.00000040 | -0.00000003 | -6.98% | 0.00000043 | 0.00000043 | 0.00000040 | 851,138.00 |
| May 10 2024 | 0.00000043 | 0.00 | 0.00% | 0.00000042 | 0.00000045 | 0.00000039 | 1,347,150.00 |
| May 09 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000044 | 0.00000046 | 0.00000042 | 539,889.00 |
| May 08 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000046 | 0.00000046 | 0.00000043 | 360,876.00 |
| May 07 2024 | 0.00000045 | 0.00 | 0.00% | 0.00000045 | 0.00000046 | 0.00000044 | 223,974.00 |
| May 06 2024 | 0.00000045 | -0.00000002 | -4.26% | 0.00000047 | 0.00000049 | 0.00000043 | 586,329.00 |
| May 05 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000048 | 0.00000049 | 0.00000047 | 231,828.00 |
| May 04 2024 | 0.00000048 | 0.00000004 | 9.09% | 0.00000044 | 0.00000049 | 0.00000044 | 1,093,297.00 |
| May 03 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000046 | 0.00000043 | 405,848.00 |
| May 02 2024 | 0.00000045 | 0.00000002 | 4.65% | 0.00000043 | 0.00000045 | 0.00000042 | 405,846.00 |
| May 01 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000042 | 0.00000045 | 0.00000042 | 573,226.00 |
| Apr 30 2024 | 0.00000042 | 0.00000002 | 5.00% | 0.00000040 | 0.00000044 | 0.00000040 | 395,827.00 |
| Apr 29 2024 | 0.00000040 | 0.00 | 0.00% | 0.00000069 | 0.00000092 | 0.00000040 | 336,044.00 |
| Apr 28 2024 | 0.00000040 | -0.00000004 | -9.09% | 0.00000044 | 0.00000044 | 0.00000039 | 330,651.00 |
| Apr 27 2024 | 0.00000044 | -0.00000003 | -6.38% | 0.00000047 | 0.00000047 | 0.00000044 | 481,445.00 |
| Apr 26 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000049 | 0.00000049 | 0.00000044 | 719,634.00 |
| Apr 25 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000050 | 0.00000048 | 550,970.00 |
| Apr 24 2024 | 0.00000049 | 0.00000003 | 6.52% | 0.00000046 | 0.00000051 | 0.00000046 | 880,951.00 |
| Apr 23 2024 | 0.00000046 | 0.00 | 0.00% | 0.00000046 | 0.00000047 | 0.00000044 | 588,788.00 |
| Apr 22 2024 | 0.00000046 | 0.00000006 | 15.00% | 0.00000069 | 0.00000092 | 0.00000039 | 710,991.00 |
| Apr 21 2024 | 0.00000040 | 0.00 | 0.00% | 0.00000040 | 0.00000040 | 0.00000039 | 429,286.00 |
| Apr 20 2024 | 0.00000040 | 0.00000001 | 2.56% | 0.00000039 | 0.00000041 | 0.00000037 | 1,020,828.00 |
| Apr 19 2024 | 0.00000039 | 0.00000002 | 5.41% | 0.00000037 | 0.00000041 | 0.00000037 | 2,380,570.00 |
| Apr 18 2024 | 0.00000037 | -0.00000001 | -2.63% | 0.00000038 | 0.00000039 | 0.00000036 | 984,634.00 |
| Apr 17 2024 | 0.00000038 | -0.00000002 | -5.00% | 0.00000040 | 0.00000040 | 0.00000037 | 1,071,492.00 |
| Apr 16 2024 | 0.00000040 | 0.00 | 0.00% | 0.00000040 | 0.00000040 | 0.00000038 | 805,710.00 |
| Apr 15 2024 | 0.00000040 | -0.00000003 | -6.98% | 0.00000043 | 0.00000046 | 0.00000039 | 1,755,522.00 |
| Apr 14 2024 | 0.00000043 | 0.00000004 | 10.26% | 0.00000039 | 0.00000046 | 0.00000037 | 2,596,708.00 |
| Apr 13 2024 | 0.00000039 | -0.00000002 | -4.88% | 0.00000041 | 0.00000044 | 0.00000036 | 2,336,313.00 |
| Apr 12 2024 | 0.00000041 | -0.00000003 | -6.82% | 0.00000044 | 0.00000046 | 0.00000040 | 1,724,659.00 |
| Apr 11 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000045 | 0.00000042 | 637,929.00 |
| Apr 10 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000046 | 0.00000046 | 0.00000044 | 465,984.00 |
| Apr 09 2024 | 0.00000046 | 0.00000001 | 2.22% | 0.00000045 | 0.00000049 | 0.00000044 | 777,732.00 |
| Apr 08 2024 | 0.00000045 | -0.00000004 | -8.16% | 0.00000049 | 0.00000050 | 0.00000045 | 964,784.00 |
| Apr 07 2024 | 0.00000049 | -0.00000003 | -5.77% | 0.00000052 | 0.00000053 | 0.00000049 | 1,205,155.00 |
| Apr 06 2024 | 0.00000052 | 0.00 | 0.00% | 0.00000053 | 0.00000053 | 0.00000050 | 467,591.00 |
| Apr 05 2024 | 0.00000052 | -0.00000004 | -7.14% | 0.00000056 | 0.00000058 | 0.00000052 | 2,225,961.00 |
| Apr 04 2024 | 0.00000056 | 0.00000003 | 5.66% | 0.00000053 | 0.00000063 | 0.00000051 | 2,257,693.00 |
| Apr 03 2024 | 0.00000053 | -0.00000001 | -1.85% | 0.00000055 | 0.00000055 | 0.00000052 | 3,190,359.00 |
| Apr 02 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000054 | 0.00000058 | 0.00000052 | 2,082,324.00 |
| Apr 01 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000056 | 0.00000058 | 0.00000054 | 2,530,523.00 |
| Mar 31 2024 | 0.00000056 | 0.00000001 | 1.82% | 0.00000055 | 0.00000058 | 0.00000052 | 1,491,950.00 |
| Mar 30 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000056 | 0.00000060 | 0.00000053 | 1,012,382.00 |
| Mar 29 2024 | 0.00000056 | 0.00 | 0.00% | 0.00000056 | 0.00000060 | 0.00000054 | 717,858.00 |
| Mar 28 2024 | 0.00000056 | 0.00000002 | 3.70% | 0.00000054 | 0.00000060 | 0.00000053 | 841,839.00 |
| Mar 27 2024 | 0.00000054 | -0.00000005 | -8.47% | 0.00000058 | 0.00000059 | 0.00000052 | 1,282,154.00 |
| Mar 26 2024 | 0.00000059 | -0.00000005 | -7.81% | 0.00000064 | 0.00000066 | 0.00000058 | 1,067,885.00 |
| Mar 25 2024 | 0.00000064 | -0.00000006 | -8.57% | 0.00000070 | 0.00000071 | 0.00000064 | 593,376.00 |
| Mar 24 2024 | 0.00000070 | 0.00000003 | 4.48% | 0.00000068 | 0.00000072 | 0.00000068 | 770,111.00 |
| Mar 23 2024 | 0.00000067 | -0.00000006 | -8.22% | 0.00000073 | 0.00000077 | 0.00000067 | 1,019,882.00 |
| Mar 22 2024 | 0.00000073 | 0.00000001 | 1.39% | 0.00000072 | 0.00000076 | 0.00000071 | 860,020.00 |
| Mar 21 2024 | 0.00000072 | 0.00 | 0.00% | 0.00000072 | 0.00000074 | 0.00000070 | 944,128.00 |
| Mar 20 2024 | 0.00000072 | -0.00000003 | -4.00% | 0.00000075 | 0.00000082 | 0.00000072 | 939,695.00 |
| Mar 19 2024 | 0.00000075 | 0.00 | 0.00% | 0.00000075 | 0.00000086 | 0.00000075 | 1,205,982.00 |
| Mar 18 2024 | 0.00000075 | 0.00000002 | 2.74% | 0.00000073 | 0.00000084 | 0.00000073 | 1,225,316.00 |
| Mar 17 2024 | 0.00000073 | -0.00000003 | -3.95% | 0.00000076 | 0.00000086 | 0.00000072 | 3,029,266.00 |
| Mar 16 2024 | 0.00000076 | 0.00000016 | 26.67% | 0.00000060 | 0.00000083 | 0.00000059 | 3,208,938.00 |
| Mar 15 2024 | 0.00000060 | -0.00000002 | -3.23% | 0.00000060 | 0.00000061 | 0.00000055 | 1,868,714.00 |
| Mar 14 2024 | 0.00000062 | 0.00000001 | 1.64% | 0.00000062 | 0.00000064 | 0.00000061 | 1,041,794.00 |
| Mar 13 2024 | 0.00000061 | -0.00000004 | -6.15% | 0.00000065 | 0.00000066 | 0.00000061 | 2,234,093.00 |
| Mar 12 2024 | 0.00000065 | 0.00000002 | 3.17% | 0.00000061 | 0.00000067 | 0.00000060 | 3,479,205.00 |
| Mar 11 2024 | 0.00000063 | -0.00000001 | -1.56% | 0.00000063 | 0.00000069 | 0.00000061 | 4,015,082.00 |
| Mar 10 2024 | 0.00000064 | 0.00000002 | 3.23% | 0.00000062 | 0.00000066 | 0.00000059 | 2,746,511.00 |
| Mar 09 2024 | 0.00000062 | 0.00000002 | 3.33% | 0.00000060 | 0.00000065 | 0.00000059 | 1,492,029.00 |
| Mar 08 2024 | 0.00000060 | -0.00000007 | -10.45% | 0.00000067 | 0.00000067 | 0.00000058 | 1,644,400.00 |
| Mar 07 2024 | 0.00000067 | 0.00000008 | 13.56% | 0.00000059 | 0.00000067 | 0.00000058 | 1,727,404.00 |
